Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.97 | 15.97 | 15.87 | 15.87 | 29,721 | -0.04(-0.27%) |
Jan 30, 2020 | 15.86 | 15.91 | 15.86 | 15.91 | 8,183 | -0.02(-0.12%) |
Jan 29, 2020 | 15.93 | 15.99 | 15.89 | 15.93 | 131,344 | -0.05(-0.32%) |
Jan 28, 2020 | 15.99 | 15.99 | 15.79 | 15.98 | 33,228 | +0.07(+0.44%) |
Jan 27, 2020 | 15.88 | 15.92 | 15.84 | 15.91 | 35,552 | -0.04(-0.27%) |
Jan 24, 2020 | 16.02 | 16.02 | 15.96 | 15.96 | 12,042 | -0.08(-0.51%) |
Jan 23, 2020 | 16.02 | 16.04 | 16.01 | 16.04 | 14,209 | -0.01(-0.07%) |
Jan 22, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 6,577 | -0.01(-0.06%) |
Jan 21, 2020 | 15.94 | 16.07 | 15.94 | 16.06 | 10,748 | -0.03(-0.16%) |
Jan 17, 2020 | 16.08 | 16.10 | 16.08 | 16.08 | 8,711 | -0.00(-0.02%) |
Jan 16, 2020 | 16.03 | 16.09 | 16.03 | 16.09 | 8,075 | +0.04(+0.22%) |
Jan 15, 2020 | 16.03 | 16.05 | 16.03 | 16.05 | 7,686 | -0.04(-0.27%) |
Jan 14, 2020 | 16.03 | 16.10 | 16.01 | 16.10 | 46,654 | +0.05(+0.34%) |
Jan 13, 2020 | 15.98 | 16.04 | 15.98 | 16.04 | 19,144 | -0.00(-0.02%) |
Jan 10, 2020 | 16.01 | 16.05 | 16.00 | 16.05 | 24,853 | +0.05(+0.32%) |
Jan 09, 2020 | 16.00 | 16.13 | 15.97 | 15.99 | 59,593 | -0.02(-0.15%) |
Jan 08, 2020 | 15.74 | 16.02 | 15.74 | 16.02 | 6,800 | -0.01(-0.04%) |
Jan 07, 2020 | 16.01 | 16.05 | 16.01 | 16.02 | 2,257 | -0.03(-0.18%) |
Jan 06, 2020 | 16.04 | 16.05 | 16.01 | 16.05 | 23,272 | +0.02(+0.10%) |
Jan 03, 2020 | 16.04 | 16.04 | 16.03 | 16.04 | 7,174 | -0.02(-0.10%) |
Jan 02, 2020 | 16.02 | 16.05 | 16.02 | 16.05 | 5,962 | +0.05(+0.32%) |
Dec 31, 2019 | 15.96 | 16.00 | 15.96 | 16.00 | 8,198 | +0.07(+0.44%) |
Dec 30, 2019 | 16.11 | 16.11 | 15.93 | 15.93 | 49,086 | -0.07(-0.46%) |
Dec 27, 2019 | 15.97 | 16.01 | 15.96 | 16.01 | 9,736 | +0.02(+0.11%) |
Dec 26, 2019 | 15.99 | 16.03 | 15.98 | 15.99 | 20,916 | +0.04(+0.24%) |
Dec 24, 2019 | 15.97 | 15.98 | 15.94 | 15.95 | 7,463 | +0.00(+0.00%) |
Dec 23, 2019 | 15.86 | 15.95 | 15.86 | 15.95 | 2,740 | -0.03(-0.22%) |
Dec 20, 2019 | 15.80 | 15.99 | 15.80 | 15.98 | 7,720 | +0.04(+0.28%) |
Dec 19, 2019 | 15.94 | 16.00 | 15.94 | 15.94 | 9,828 | +0.01(+0.07%) |
Dec 18, 2019 | 15.92 | 15.95 | 15.90 | 15.93 | 13,380 | +0.02(+0.11%) |
Dec 17, 2019 | 15.90 | 15.92 | 15.89 | 15.91 | 8,763 | +0.03(+0.18%) |
Dec 16, 2019 | 15.92 | 15.92 | 15.86 | 15.88 | 6,297 | +0.04(+0.27%) |
Dec 13, 2019 | 15.84 | 15.86 | 15.84 | 15.84 | 1,286 | +0.00(+0.02%) |
Dec 12, 2019 | 15.81 | 15.84 | 15.78 | 15.84 | 2,058 | +0.06(+0.37%) |
Dec 11, 2019 | 15.79 | 15.79 | 15.74 | 15.78 | 7,157 | +0.01(+0.04%) |
Dec 10, 2019 | 15.93 | 15.93 | 15.77 | 15.77 | 8,665 | +0.01(+0.04%) |
Dec 09, 2019 | 15.93 | 15.93 | 15.75 | 15.77 | 3,551 | -0.01(-0.04%) |
Dec 06, 2019 | 15.74 | 15.80 | 15.74 | 15.77 | 9,779 | +0.06(+0.36%) |
Dec 05, 2019 | 15.80 | 15.80 | 15.70 | 15.72 | 12,899 | +0.04(+0.22%) |
Dec 04, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 30,132 | +0.02(+0.11%) |
Dec 03, 2019 | 15.67 | 15.67 | 15.66 | 15.66 | 11,599 | -0.01(-0.09%) |
Dec 02, 2019 | 15.68 | 15.69 | 15.67 | 15.68 | 3,170 | -0.04(-0.23%) |
Nov 29, 2019 | 15.71 | 15.71 | 15.70 | 15.71 | 2,584 | -0.01(-0.04%) |
Nov 27, 2019 | 15.71 | 15.73 | 15.69 | 15.72 | 12,666 | +0.03(+0.20%) |
Nov 26, 2019 | 15.69 | 15.69 | 15.68 | 15.69 | 15,253 | +0.03(+0.19%) |
Nov 25, 2019 | 15.67 | 15.71 | 15.65 | 15.66 | 39,324 | +0.00(+0.00%) |
Nov 22, 2019 | 15.64 | 15.66 | 15.61 | 15.66 | 9,305 | +0.04(+0.27%) |
Nov 21, 2019 | 15.63 | 15.65 | 15.60 | 15.62 | 18,148 | -0.01(-0.08%) |
Nov 20, 2019 | 15.63 | 15.65 | 15.63 | 15.63 | 11,350 | -0.02(-0.12%) |
Nov 19, 2019 | 15.68 | 15.68 | 15.59 | 15.65 | 36,186 | -0.03(-0.20%) |
Nov 18, 2019 | 15.69 | 15.69 | 15.67 | 15.68 | 15,641 | +0.01(+0.03%) |
Nov 15, 2019 | 15.67 | 15.69 | 15.67 | 15.67 | 6,462 | +0.03(+0.19%) |
Nov 14, 2019 | 15.64 | 15.66 | 15.61 | 15.65 | 41,780 | +0.00(+0.03%) |
Nov 13, 2019 | 15.61 | 15.65 | 15.61 | 15.64 | 14,043 | +0.01(+0.09%) |
Nov 12, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 6,744 | +0.01(+0.03%) |
Nov 11, 2019 | 15.62 | 15.62 | 15.62 | 15.62 | 3,344 | -0.00(-0.01%) |
Nov 08, 2019 | 15.63 | 15.64 | 15.62 | 15.62 | 2,843 | -0.01(-0.09%) |
Nov 07, 2019 | 15.62 | 15.67 | 15.62 | 15.64 | 9,104 | +0.00(+0.00%) |
Nov 06, 2019 | 15.61 | 15.65 | 15.61 | 15.64 | 18,652 | +0.00(+0.02%) |
Nov 05, 2019 | 15.66 | 15.66 | 15.63 | 15.63 | 5,451 | +0.00(+0.00%) |
Nov 04, 2019 | 15.65 | 15.65 | 15.63 | 15.63 | 36,586 | +0.03(+0.16%) |